プロシェアーズ・ビットコイン・ストラテジーETF (BITO)

BITO
🏛️ アメリカ →
18.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 10.28 10.45 10.16 10.43 3.8M
2022-12-29 10.35 10.40 10.33 10.35 2.0M
2022-12-28 10.35 10.45 10.27 10.35 2.7M
2022-12-27 10.49 10.51 10.33 10.37 3.2M
2022-12-23 10.47 10.55 10.44 10.50 2.1M
2022-12-22 10.45 10.51 10.29 10.46 3.7M
2022-12-21 10.50 10.55 10.43 10.48 1.6M
2022-12-20 10.46 10.67 10.44 10.55 3.9M
2022-12-19 10.43 10.46 10.27 10.32 2.8M
2022-12-16 10.65 10.68 10.45 10.50 6.6M
2022-12-15 10.99 10.99 10.82 10.88 3.9M
2022-12-14 11.24 11.55 11.06 11.14 11.7M
2022-12-13 11.23 11.24 11.01 11.10 7.6M
2022-12-12 10.65 10.73 10.62 10.72 2.7M
2022-12-09 10.71 10.77 10.66 10.66 2.9M
2022-12-08 10.50 10.84 10.48 10.78 6.1M
2022-12-07 10.54 10.56 10.43 10.47 2.7M
2022-12-06 10.61 10.64 10.51 10.61 3.3M
2022-12-05 10.73 10.78 10.49 10.53 3.8M
2022-12-02 10.51 10.66 10.51 10.64 2.6M
2022-12-01 10.60 10.70 10.49 10.54 7.8M
2022-11-30 10.40 10.72 10.35 10.70 7.3M
2022-11-29 10.09 10.17 10.04 10.16 2.2M
2022-11-28 9.96 10.05 9.80 9.99 4.9M
2022-11-25 10.11 10.22 10.10 10.19 1.9M
2022-11-23 9.95 10.19 9.89 10.19 5.0M
2022-11-22 9.76 9.90 9.70 9.79 5.5M
2022-11-21 9.87 10.01 9.48 9.59 11.6M
2022-11-18 10.21 10.22 10.05 10.14 5.5M
2022-11-17 9.96 10.21 9.96 10.16 6.1M
2022-11-16 9.99 10.04 9.84 10.00 7.9M
2022-11-15 10.23 10.38 10.05 10.27 12.3M
2022-11-14 9.99 10.06 9.75 9.81 13.1M
2022-11-11 9.74 10.21 9.68 9.78 22.1M
2022-11-10 10.28 11.01 9.97 10.86 36.8M
2022-11-09 10.68 10.90 9.61 9.66 39.9M
2022-11-08 12.08 12.75 10.39 11.13 49.3M
2022-11-07 12.80 12.91 12.74 12.85 4.6M
2022-11-04 12.89 13.20 12.77 13.06 11.7M
2022-11-03 12.42 12.56 12.38 12.50 5.4M
2022-11-02 12.60 12.87 12.39 12.47 7.5M
2022-11-01 12.66 12.68 12.53 12.63 2.3M
2022-10-31 12.76 12.80 12.47 12.57 4.3M
2022-10-28 12.57 12.84 12.56 12.74 8.2M
2022-10-27 12.83 12.85 12.64 12.79 6.6M
2022-10-26 12.63 13.00 12.57 12.84 12.3M
2022-10-25 11.94 12.62 11.94 12.54 13.7M
2022-10-24 11.93 11.99 11.80 11.94 4.3M
2022-10-21 11.68 11.88 11.63 11.84 6.8M
2022-10-20 11.79 11.93 11.67 11.74 3.9M
2022-10-19 11.81 11.89 11.74 11.84 2.2M
2022-10-18 12.12 12.15 11.75 11.84 4.8M
2022-10-17 12.07 12.14 11.97 12.05 4.2M
2022-10-14 12.14 12.19 11.77 11.80 8.4M
2022-10-13 11.21 12.04 11.18 11.95 13.3M
2022-10-12 11.73 11.80 11.69 11.77 2.6M
2022-10-11 11.74 11.81 11.57 11.66 4.9M
2022-10-10 11.93 11.95 11.73 11.79 3.1M
2022-10-07 12.10 12.13 11.89 11.96 7.3M
2022-10-06 12.41 12.56 12.25 12.35 6.9M
2022-10-05 12.30 12.58 12.18 12.41 5.9M
2022-10-04 12.34 12.54 12.27 12.52 8.2M
2022-10-03 11.84 12.14 11.74 12.06 9.0M
2022-09-30 11.84 12.45 11.83 11.99 8.1M
2022-09-29 11.87 12.09 11.57 11.96 4.9M
2022-09-28 11.79 12.12 11.71 12.05 8.1M
2022-09-27 12.40 12.54 11.57 11.74 7.4M
2022-09-26 11.72 11.88 11.66 11.81 4.7M
2022-09-23 11.69 11.71 11.37 11.55 8.6M
2022-09-22 11.76 12.00 11.54 11.87 8.0M
2022-09-21 11.87 12.24 11.51 11.67 11.5M
2022-09-20 11.62 11.88 11.52 11.65 5.1M
2022-09-19 11.53 12.04 11.53 12.00 6.7M
2022-09-16 12.16 12.17 11.88 12.06 6.2M
2022-09-15 12.31 12.42 11.99 12.16 5.0M
2022-09-14 12.52 12.53 12.08 12.28 6.9M
2022-09-13 13.15 13.26 12.36 12.49 8.2M
2022-09-12 13.79 13.89 13.59 13.85 6.9M
2022-09-09 12.90 13.24 12.89 13.17 8.4M
2022-09-08 11.71 11.90 11.68 11.90 6.6M
2022-09-07 11.53 11.78 11.51 11.66 5.8M
2022-09-06 12.16 12.19 11.45 11.47 12.1M
2022-09-02 12.49 12.56 12.05 12.18 7.4M
2022-09-01 12.21 12.27 11.91 12.15 5.5M
2022-08-31 12.44 12.53 12.14 12.36 4.2M
2022-08-30 12.47 12.55 11.92 12.18 5.6M
2022-08-29 12.24 12.52 12.21 12.32 4.9M
2022-08-26 13.38 13.40 12.52 12.59 10.8M
2022-08-25 13.26 13.37 13.13 13.24 3.3M
2022-08-24 13.17 13.46 13.12 13.35 2.8M
2022-08-23 13.18 13.35 13.13 13.25 3.7M
2022-08-22 13.01 13.21 12.87 12.93 3.9M
2022-08-19 13.23 13.30 12.98 13.08 6.5M
2022-08-18 14.49 14.49 14.31 14.39 2.5M
2022-08-17 14.57 14.60 14.29 14.31 5.9M
2022-08-16 14.76 14.84 14.57 14.77 3.6M
2022-08-15 14.89 14.99 14.79 14.80 3.5M
2022-08-12 14.70 14.99 14.63 14.96 5.1M
2022-08-11 15.22 15.41 14.87 14.98 7.2M
2022-08-10 14.92 14.95 14.52 14.60 7.3M
2022-08-09 14.37 14.40 14.10 14.23 3.0M
2022-08-08 14.87 15.02 14.71 14.79 7.8M
2022-08-05 14.23 14.45 14.04 14.17 9.3M
2022-08-04 14.17 14.32 13.83 13.83 7.7M
2022-08-03 14.38 14.59 14.35 14.53 6.4M
2022-08-02 14.08 14.50 14.01 14.19 6.2M
2022-08-01 14.30 14.55 14.14 14.21 6.8M
2022-07-29 14.65 15.03 14.53 14.83 9.5M
2022-07-28 14.32 14.95 14.08 14.79 7.5M
2022-07-27 13.16 14.29 13.16 14.12 9.4M
2022-07-26 12.94 13.03 12.80 12.92 5.2M
2022-07-25 13.55 13.62 13.33 13.54 5.6M
2022-07-22 14.60 14.72 13.94 13.98 7.3M
2022-07-21 14.05 14.39 13.82 14.39 8.8M
2022-07-20 14.78 15.03 14.49 14.64 13.8M
2022-07-19 13.81 14.66 13.63 14.51 15.3M
2022-07-18 13.75 14.10 13.22 13.37 10.5M
2022-07-15 12.96 13.10 12.77 13.10 7.8M
2022-07-14 12.17 12.91 12.11 12.75 7.0M
2022-07-13 11.73 12.36 11.67 12.12 8.1M
2022-07-12 12.28 12.37 11.88 11.95 7.9M
2022-07-11 12.70 12.81 12.50 12.66 5.6M
2022-07-08 13.20 13.69 13.09 13.48 8.8M
2022-07-07 12.61 13.54 12.58 13.53 9.1M
2022-07-06 12.48 12.66 12.38 12.56 5.5M
2022-07-05 11.95 12.67 11.90 12.63 10.1M
2022-07-01 11.89 12.14 11.85 11.96 8.6M
2022-06-30 11.86 11.89 11.56 11.61 9.6M
2022-06-29 12.42 12.53 12.27 12.48 7.7M
2022-06-28 13.00 13.06 12.45 12.47 6.6M
2022-06-27 13.15 13.15 12.63 12.87 8.1M
2022-06-24 13.16 13.26 12.87 13.16 8.0M
2022-06-23 12.72 12.97 12.46 12.95 8.4M
2022-06-22 12.74 12.94 12.26 12.47 9.8M
2022-06-21 13.12 13.48 12.92 12.95 12.5M
2022-06-17 12.78 12.96 12.60 12.72 11.9M
2022-06-16 13.18 13.30 12.83 12.92 14.5M
2022-06-15 13.26 13.90 12.55 13.40 25.6M
2022-06-14 13.95 14.13 13.64 13.73 15.4M
2022-06-13 14.50 15.02 14.00 14.32 22.1M
2022-06-10 18.23 18.39 17.84 17.95 5.4M
2022-06-09 18.71 18.90 18.55 18.59 2.8M
2022-06-08 18.85 19.16 18.54 18.68 5.4M
2022-06-07 18.34 19.50 18.24 19.29 7.0M
2022-06-06 19.54 19.76 19.29 19.56 6.4M
2022-06-03 18.34 18.46 18.13 18.34 4.8M
2022-06-02 18.51 18.91 18.44 18.81 6.1M
2022-06-01 19.80 19.83 18.54 18.65 6.6M
2022-05-31 19.78 20.17 19.39 19.63 9.5M
2022-05-27 18.12 18.25 17.49 17.89 12.6M
2022-05-26 17.49 18.52 17.48 18.23 9.7M
2022-05-25 18.29 18.67 18.24 18.35 6.2M
2022-05-24 18.17 18.40 17.77 18.22 8.8M
2022-05-23 18.92 19.00 18.04 18.04 5.3M
2022-05-20 18.83 18.90 17.81 18.19 5.7M
2022-05-19 18.42 18.98 18.23 18.62 5.6M
2022-05-18 18.30 18.39 17.82 18.13 5.4M
2022-05-17 19.00 19.13 18.31 18.67 6.5M
2022-05-16 18.56 18.62 18.06 18.32 4.2M
2022-05-13 19.01 19.29 18.26 18.68 7.9M
2022-05-12 17.70 18.55 17.23 17.71 19.0M
2022-05-11 18.53 19.88 18.10 18.18 14.4M
2022-05-10 19.98 20.14 19.16 19.44 7.2M
2022-05-09 20.36 20.79 18.87 19.23 12.5M
2022-05-06 22.36 22.64 21.93 22.39 5.4M
2022-05-05 24.57 24.57 22.12 22.61 11.6M
2022-05-04 24.34 24.97 24.04 24.87 6.6M
2022-05-03 23.90 23.96 23.31 23.43 5.5M
2022-05-02 24.18 24.39 23.69 24.00 6.5M
2022-04-29 24.33 24.57 23.76 23.84 5.8M
2022-04-28 24.60 25.24 24.25 24.94 7.6M
2022-04-27 24.32 24.65 23.97 24.23 4.5M
2022-04-26 25.10 25.12 23.60 23.86 7.5M
2022-04-25 24.19 25.22 24.11 25.10 7.8M
2022-04-22 25.25 25.37 24.45 24.63 5.6M
2022-04-21 26.78 26.87 25.73 25.74 4.9M
2022-04-20 26.30 26.33 25.52 25.74 5.8M
2022-04-19 25.59 26.11 25.54 25.93 3.6M
2022-04-18 24.62 25.67 24.38 25.39 6.9M
2022-04-14 25.73 25.81 24.72 24.88 5.1M
2022-04-13 24.84 25.96 24.80 25.67 5.1M
2022-04-12 25.31 25.32 24.48 24.49 4.3M
2022-04-11 25.57 25.76 24.83 24.91 4.8M
2022-04-08 26.77 27.54 26.50 26.68 5.5M
2022-04-07 27.12 27.40 26.89 27.07 4.5M
2022-04-06 28.11 28.14 26.95 27.34 7.1M
2022-04-05 29.13 29.20 28.46 28.84 4.1M
2022-04-04 28.84 29.05 28.24 28.78 3.7M
2022-04-01 28.44 29.33 28.36 29.11 8.0M
2022-03-31 29.65 29.65 28.53 28.56 5.1M
2022-03-30 29.61 30.00 29.37 29.50 4.1M
2022-03-29 30.04 30.22 29.61 29.98 5.3M
2022-03-28 29.80 30.30 29.71 30.13 6.8M
2022-03-25 28.21 28.39 27.63 27.94 9.3M
2022-03-24 26.91 27.85 26.77 27.63 7.6M
2022-03-23 26.54 26.87 26.31 26.50 5.2M
2022-03-22 26.93 27.18 26.54 26.58 5.7M
2022-03-21 25.97 26.08 25.53 25.85 4.8M
2022-03-18 25.40 26.44 25.29 26.43 5.6M
2022-03-17 25.70 25.86 25.47 25.65 2.5M
2022-03-16 25.36 25.87 24.66 25.66 7.2M
2022-03-15 24.35 25.01 24.14 24.95 5.1M
2022-03-14 24.32 24.59 24.09 24.32 3.5M
2022-03-11 24.80 24.87 23.98 24.02 4.5M
2022-03-10 24.53 24.95 24.35 24.86 4.3M
2022-03-09 26.48 26.79 26.22 26.32 7.2M
2022-03-08 24.30 24.72 23.93 24.15 7.5M
2022-03-07 24.57 24.80 23.32 23.56 9.2M
2022-03-04 25.96 26.07 24.51 24.78 8.8M
2022-03-03 27.56 27.64 26.26 26.41 11.8M
2022-03-02 27.55 28.52 27.30 27.58 7.6M
2022-03-01 27.96 28.02 27.15 27.78 12.0M
2022-02-28 24.49 26.38 24.48 26.38 13.6M
2022-02-25 24.66 24.86 24.17 24.53 7.3M
2022-02-24 22.14 24.94 22.08 24.06 16.2M
2022-02-23 24.43 24.51 23.43 23.61 8.9M
2022-02-22 23.55 24.08 23.47 23.79 6.8M
2022-02-18 25.37 25.63 24.79 25.11 9.9M
2022-02-17 26.47 26.58 25.64 25.70 7.7M
2022-02-16 27.46 27.93 27.24 27.76 4.2M
2022-02-15 27.88 28.04 27.58 27.80 3.9M
2022-02-14 26.86 26.97 26.28 26.53 5.9M
2022-02-11 27.42 27.67 26.43 26.65 10.1M
2022-02-10 27.38 28.84 27.38 27.74 11.5M
2022-02-09 27.76 28.23 27.50 28.23 3.8M
2022-02-08 27.44 27.92 26.88 27.92 4.6M
2022-02-07 27.01 28.05 26.89 27.83 10.9M
2022-02-04 23.76 25.74 23.58 25.56 13.1M
2022-02-03 22.96 23.33 22.77 22.84 3.6M
2022-02-02 24.12 24.13 23.26 23.58 4.2M
2022-02-01 24.48 24.71 24.00 24.20 5.4M
2022-01-31 23.48 24.39 23.39 24.16 5.3M
2022-01-28 23.33 23.82 23.01 23.77 8.5M
2022-01-27 23.22 23.42 22.31 22.31 10.2M
2022-01-26 24.21 24.48 23.08 23.25 16.9M
2022-01-25 23.10 23.67 22.65 23.22 14.7M
2022-01-24 21.17 23.66 20.90 23.48 19.6M
2022-01-21 24.28 24.59 23.64 24.10 14.5M
2022-01-20 26.74 27.43 26.72 26.90 8.1M
2022-01-19 26.59 26.86 26.12 26.20 5.6M
2022-01-18 26.14 26.36 25.97 26.28 5.5M
2022-01-14 26.65 27.38 26.54 27.17 7.1M
2022-01-13 27.92 28.02 26.64 26.96 6.4M
2022-01-12 27.66 27.77 27.32 27.62 7.0M
2022-01-11 26.09 27.22 25.99 27.01 8.4M
2022-01-10 25.08 26.53 24.88 26.31 12.7M
2022-01-07 26.38 26.60 25.55 26.41 9.6M
2022-01-06 27.00 27.48 26.80 27.28 6.7M
2022-01-05 29.26 29.57 27.51 27.64 10.7M
2022-01-04 29.67 30.07 28.70 29.22 6.3M
2022-01-03 29.75 29.87 28.82 28.95 5.2M